Banco Santander S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 18.500 | 18.670 | 18.450 | 18.450 | 16.478 | 375 |
| 2021-12-27 | 18.530 | 18.640 | 18.390 | 18.500 | 16.523 | 467 |
| 2021-12-23 | 17.910 | 18.800 | 17.910 | 18.530 | 16.549 | 821 |
| 2021-12-22 | 18.010 | 18.150 | 17.760 | 17.900 | 15.987 | 2,764 |
| 2021-12-21 | 17.500 | 18.100 | 17.500 | 18.020 | 16.094 | 1,198 |
| 2021-12-20 | 17.730 | 17.740 | 17.540 | 17.640 | 15.755 | 1,330 |
| 2021-12-17 | 17.620 | 17.790 | 17.460 | 17.540 | 15.665 | 177 |
| 2021-12-16 | 17.100 | 17.770 | 17.100 | 17.490 | 15.621 | 609 |
| 2021-12-15 | 17.790 | 17.790 | 16.900 | 16.900 | 15.094 | 2,259 |
| 2021-12-14 | 16.810 | 17.220 | 16.800 | 17.060 | 15.237 | 66,221 |
| 2021-12-13 | 16.840 | 17.030 | 16.800 | 16.810 | 15.013 | 735 |
| 2021-12-10 | 16.900 | 17.120 | 16.800 | 16.920 | 15.112 | 3,864 |
| 2021-12-09 | 17.200 | 17.200 | 16.840 | 16.900 | 15.094 | 521 |
| 2021-12-08 | 17.800 | 17.800 | 17.190 | 17.210 | 15.371 | 5,891 |
| 2021-12-07 | 18.040 | 18.170 | 17.800 | 17.800 | 15.897 | 450 |
| 2021-12-06 | 17.730 | 18.230 | 17.730 | 18.040 | 16.112 | 1,337 |
| 2021-12-03 | 17.980 | 17.980 | 17.590 | 17.730 | 15.835 | 3,475 |
| 2021-12-02 | 17.670 | 18.070 | 17.580 | 17.990 | 16.067 | 720 |
| 2021-12-01 | 17.830 | 18.120 | 17.660 | 17.660 | 15.772 | 6,812 |
| 2021-11-30 | 17.830 | 17.960 | 17.410 | 17.610 | 15.728 | 756 |
| 2021-11-29 | 17.810 | 18.100 | 17.750 | 17.840 | 15.933 | 3,981 |
| 2021-11-26 | 18.240 | 18.240 | 17.550 | 17.810 | 15.906 | 3,463 |
| 2021-11-25 | 19.050 | 19.050 | 18.800 | 19.050 | 17.014 | 55 |
| 2021-11-24 | 19.220 | 19.350 | 18.910 | 19.050 | 17.014 | 164 |
| 2021-11-23 | 19.680 | 19.790 | 19.220 | 19.220 | 17.166 | 418 |
| 2021-11-22 | 19.110 | 19.540 | 19.100 | 19.110 | 17.067 | 1,589 |
| 2021-11-19 | 19.750 | 19.750 | 18.600 | 19.070 | 17.032 | 2,286 |
| 2021-11-18 | 19.810 | 19.880 | 19.590 | 19.800 | 17.684 | 484 |
| 2021-11-17 | 19.740 | 19.980 | 19.740 | 19.780 | 17.666 | 115 |
| 2021-11-16 | 19.920 | 20.120 | 19.800 | 20.080 | 17.934 | 184 |
| 2021-11-12 | 19.990 | 19.990 | 19.570 | 19.920 | 17.791 | 4,080 |
| 2021-11-11 | 19.900 | 20.180 | 19.840 | 20.000 | 17.862 | 246 |
| 2021-11-10 | 20.380 | 20.440 | 20.140 | 20.300 | 18.130 | 676 |
| 2021-11-09 | 21.180 | 21.190 | 20.200 | 20.380 | 18.202 | 1,624 |
| 2021-11-08 | 20.700 | 21.140 | 20.700 | 20.930 | 18.693 | 251 |
| 2021-11-05 | 21.150 | 21.400 | 20.680 | 20.700 | 18.487 | 228 |
| 2021-11-04 | 21.460 | 21.470 | 20.700 | 20.980 | 18.738 | 864 |
| 2021-11-03 | 21.970 | 21.970 | 21.420 | 21.470 | 19.175 | 2,551 |
| 2021-11-01 | 21.680 | 22.280 | 21.680 | 22.280 | 19.899 | 4,504 |
| 2021-10-29 | 20.530 | 21.560 | 20.000 | 21.000 | 18.755 | 1,525 |
| 2021-10-28 | 21.310 | 21.960 | 21.310 | 21.900 | 19.559 | 290 |
| 2021-10-27 | 22.000 | 22.000 | 21.000 | 21.300 | 18.841 | 625 |
| 2021-10-26 | 21.990 | 22.020 | 21.760 | 22.000 | 19.460 | 6,156 |
| 2021-10-25 | 21.820 | 21.880 | 21.420 | 21.460 | 18.983 | 10,197 |
| 2021-10-22 | 22.000 | 22.240 | 21.820 | 21.820 | 19.301 | 2,578 |
| 2021-10-21 | 22.000 | 22.000 | 21.750 | 21.830 | 19.310 | 2,204 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.5003 EUR |
| 2025-10-29 | 0.4898 EUR |
| 2025-04-28 | 0.4972 EUR |
| 2024-10-29 | 0.4262 EUR |
| 2024-04-26 | 0.3549 EUR |
| 2023-10-30 | 0.2808 EUR |
| 2023-04-26 | 0.2173 EUR |
| 2022-10-28 | 0.1955 EUR |
| 2022-04-27 | 0.1798 EUR |
| 2021-10-28 | 0.2040 EUR |
| 2021-04-29 | 0.1467 EUR |
| 2020-11-12 | 0.5828 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.